Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geely Auto Hlds ADR (OP: GELYY )

26.95 +0.75 (+2.84%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.330 4.660 4.330 4.660 786 +0.12(+2.64%)
Sep 29, 2011 4.680 4.680 4.540 4.540 12,992 +0.20(+4.61%)
Sep 27, 2011 4.340 4.340 4.340 0 +0.23(+5.60%)
Sep 26, 2011 4.000 4.110 4.000 4.110 7,674 -0.34(-7.64%)
Sep 23, 2011 4.320 4.450 4.320 4.450 4,314 +0.00(+0.00%)
Sep 22, 2011 4.780 4.780 4.370 4.450 7,476 -0.40(-8.25%)
Sep 21, 2011 5.000 5.000 4.850 4.850 8,987 -0.25(-4.90%)
Sep 20, 2011 5.150 5.150 5.020 5.100 5,124 +0.05(+0.99%)
Sep 19, 2011 5.110 5.110 5.050 5.050 4,493 -0.34(-6.31%)
Sep 16, 2011 5.340 5.390 5.340 5.390 4,178 +0.30(+5.89%)
Sep 15, 2011 5.110 5.110 5.090 5.090 6,195 -0.09(-1.74%)
Sep 14, 2011 5.250 5.250 4.990 5.180 10,800 -0.17(-3.18%)
Sep 13, 2011 5.300 5.350 5.300 5.350 3,478 +0.15(+2.88%)
Sep 12, 2011 5.210 5.210 5.200 5.200 951 -0.22(-4.06%)
Sep 09, 2011 5.410 5.420 5.370 5.420 1,781 -0.02(-0.37%)
Sep 08, 2011 5.530 5.530 5.440 5.440 66,697 -0.32(-5.56%)
Sep 07, 2011 5.700 5.760 5.700 5.760 5,795 +0.20(+3.60%)
Sep 06, 2011 5.570 5.570 5.500 5.560 2,449 -0.19(-3.30%)
Sep 02, 2011 5.900 5.900 5.750 5.750 7,916 -0.32(-5.27%)
Sep 01, 2011 6.330 6.330 6.070 6.070 2,513 +0.25(+4.30%)
Aug 31, 2011 5.820 5.820 5.820 5.820 722 +0.17(+3.01%)
Aug 30, 2011 5.650 5.650 5.650 5.650 353 +0.13(+2.36%)
Aug 29, 2011 5.510 5.520 5.510 5.520 2,458 +0.11(+2.03%)
Aug 26, 2011 5.400 5.460 5.330 5.410 4,984 -0.08(-1.46%)
Aug 25, 2011 5.690 5.690 5.440 5.490 6,978 -0.04(-0.72%)
Aug 24, 2011 5.700 5.700 5.500 5.530 4,538 -0.26(-4.49%)
Aug 23, 2011 5.750 5.790 5.610 5.790 11,023 +0.31(+5.66%)
Aug 22, 2011 5.600 5.600 5.480 5.480 6,792 -0.51(-8.51%)
Aug 19, 2011 5.920 5.990 5.900 5.990 3,250 -0.18(-2.92%)
Aug 18, 2011 6.310 6.310 6.100 6.170 10,096 -0.25(-3.89%)
Aug 17, 2011 6.480 6.480 6.410 6.420 2,387 -0.13(-1.98%)
Aug 16, 2011 6.650 6.650 6.410 6.550 13,193 +0.10(+1.55%)
Aug 15, 2011 6.420 6.450 6.310 6.450 7,394 +0.13(+2.06%)
Aug 12, 2011 6.350 6.350 6.300 6.320 4,759 -0.12(-1.86%)
Aug 11, 2011 6.330 6.440 6.290 6.440 10,660 +0.20(+3.21%)
Aug 10, 2011 6.330 6.350 6.240 6.240 44,910 -0.39(-5.88%)
Aug 09, 2011 6.650 6.660 6.520 6.630 8,669 +0.24(+3.76%)
Aug 08, 2011 6.810 6.810 6.390 6.390 15,990 -0.72(-10.13%)
Aug 05, 2011 7.090 7.110 6.910 7.110 37,299 +0.11(+1.57%)
Aug 04, 2011 7.250 7.300 7.000 7.000 30,910 -0.59(-7.77%)
Aug 03, 2011 7.540 7.590 7.400 7.590 51,177 -0.34(-4.29%)
Aug 02, 2011 8.000 8.020 7.930 7.930 9,132 -0.07(-0.88%)
Aug 01, 2011 7.850 8.090 7.850 8.000 4,839 +0.11(+1.39%)
Jul 29, 2011 7.740 7.890 7.740 7.890 2,577 +0.04(+0.51%)
Jul 28, 2011 7.690 7.850 7.690 7.850 4,994 +0.11(+1.42%)
Jul 27, 2011 7.660 7.740 7.660 7.740 923 -0.11(-1.40%)
Jul 26, 2011 7.850 7.850 7.850 7.850 1,375 +0.05(+0.64%)
Jul 25, 2011 7.800 7.880 7.800 7.800 109,676 -0.09(-1.14%)
Jul 22, 2011 7.890 7.890 7.890 7.890 8,722 +0.06(+0.77%)
Jul 21, 2011 7.670 7.830 7.670 7.830 386 +0.03(+0.38%)
Jul 20, 2011 7.800 7.800 7.800 7.800 250 +0.04(+0.52%)
Jul 19, 2011 7.900 7.900 7.760 7.760 4,300 -0.13(-1.65%)
Jul 18, 2011 7.860 7.890 7.860 7.890 739 -0.26(-3.19%)
Jul 14, 2011 8.150 8.150 8.150 0 -0.21(-2.51%)
Jul 13, 2011 8.300 8.360 8.300 8.360 6,585 +0.30(+3.72%)
Jul 12, 2011 7.860 8.060 7.860 8.060 566 -0.26(-3.12%)
Jul 11, 2011 8.250 8.320 8.250 8.320 1,022 -0.10(-1.19%)
Jul 08, 2011 8.300 8.430 8.300 8.420 2,462 -0.13(-1.52%)
Jul 07, 2011 8.440 8.550 8.440 8.550 63,035 +0.17(+2.03%)
Jul 06, 2011 8.420 8.420 8.380 8.380 2,318 -0.27(-3.12%)
Jul 05, 2011 8.150 8.650 8.150 8.650 2,649 +0.72(+9.08%)
Jul 01, 2011 7.930 7.930 7.930 7.930 391 +0.05(+0.63%)
Jun 30, 2011 7.720 7.890 7.720 7.880 5,633 +0.20(+2.60%)
Jun 29, 2011 7.650 7.680 7.650 7.680 2,381 -0.13(-1.66%)
Jun 28, 2011 7.880 7.880 7.810 7.810 2,952 -0.08(-1.01%)
Jun 27, 2011 7.890 7.890 7.890 7.890 2,168 +0.10(+1.28%)
Jun 24, 2011 7.710 7.790 7.710 7.790 4,395 +0.50(+6.86%)
Jun 23, 2011 7.290 7.290 7.190 7.290 3,748 -0.07(-0.95%)
Jun 22, 2011 7.390 7.390 7.360 7.360 6,611 -0.06(-0.81%)
Jun 21, 2011 7.420 7.420 7.420 7.420 3,461 +0.03(+0.41%)
Jun 20, 2011 7.290 7.390 7.290 7.390 3,326 +0.27(+3.79%)
Jun 17, 2011 7.160 7.160 7.120 7.120 2,643 -0.03(-0.42%)
Jun 16, 2011 6.990 7.200 6.990 7.150 1,468 -0.06(-0.83%)
Jun 15, 2011 7.270 7.280 7.210 7.210 4,074 -0.18(-2.44%)
Jun 14, 2011 7.320 7.390 7.320 7.390 2,128 +0.14(+1.93%)
Jun 13, 2011 7.200 7.340 7.190 7.250 2,864 -0.02(-0.28%)
Jun 10, 2011 7.110 7.470 7.110 7.270 5,217 -0.22(-2.94%)
Jun 09, 2011 7.360 7.490 7.360 7.490 1,812 -0.04(-0.53%)
Jun 08, 2011 7.530 7.530 7.400 7.530 3,367 +0.13(+1.76%)
Jun 07, 2011 7.430 7.440 7.400 7.400 9,837 +0.02(+0.27%)
Jun 06, 2011 7.400 7.430 7.360 7.380 6,384 -0.06(-0.81%)
Jun 03, 2011 7.440 7.440 7.440 7.440 1,010 -0.29(-3.75%)
May 24, 2011 7.680 7.810 7.680 7.730 1,454 -0.08(-1.02%)
May 23, 2011 7.710 7.810 7.710 7.810 400 -0.31(-3.82%)
May 20, 2011 8.040 8.120 8.040 8.120 730 -0.13(-1.58%)
May 19, 2011 8.260 8.260 8.250 8.250 1,414 -0.02(-0.24%)
May 18, 2011 7.970 8.270 7.970 8.270 4,835 +0.57(+7.40%)
May 17, 2011 7.660 7.930 7.660 7.700 1,120 -0.19(-2.41%)
May 13, 2011 7.890 7.890 7.890 0 +0.06(+0.77%)
May 12, 2011 7.720 7.830 7.700 7.830 2,144 +0.16(+2.09%)
May 11, 2011 7.720 7.730 7.610 7.670 6,883 -0.22(-2.79%)
May 10, 2011 7.870 7.890 7.870 7.890 4,249 +0.04(+0.51%)
May 09, 2011 7.750 7.850 7.750 7.850 3,945 +0.02(+0.26%)
May 06, 2011 7.750 7.910 7.750 7.830 2,197 +0.08(+1.03%)
May 05, 2011 7.890 7.910 7.750 7.750 5,529 -0.16(-2.02%)
May 04, 2011 7.610 7.910 7.610 7.910 5,314 +0.13(+1.67%)
May 03, 2011 7.960 7.960 7.770 7.780 3,278 -0.30(-3.71%)
May 02, 2011 8.080 8.080 8.080 8.080 2,878 +0.03(+0.37%)
Apr 29, 2011 8.000 8.050 8.000 8.050 3,347 -0.05(-0.62%)
Apr 28, 2011 8.100 8.100 8.010 8.100 5,635 -0.15(-1.82%)
Apr 27, 2011 8.250 8.250 8.250 8.250 673 +0.09(+1.10%)
Apr 26, 2011 8.110 8.160 8.010 8.160 1,500 -0.23(-2.74%)
Apr 25, 2011 8.390 8.390 8.390 8.390 600 +0.07(+0.84%)
Apr 21, 2011 8.210 8.320 8.210 8.320 4,081 +0.02(+0.24%)
Apr 20, 2011 8.340 8.340 8.300 8.300 735 -0.04(-0.48%)
Apr 19, 2011 8.390 8.390 8.340 8.340 3,282 -0.16(-1.88%)
Apr 18, 2011 8.510 8.510 8.450 8.500 3,391 -0.09(-1.05%)
Apr 15, 2011 8.590 8.590 8.590 8.590 678 +0.05(+0.59%)
Apr 14, 2011 8.540 8.540 8.540 8.540 880 +0.15(+1.79%)
Apr 13, 2011 8.270 8.390 8.270 8.390 7,112 +0.54(+6.88%)
Apr 12, 2011 7.850 7.850 7.850 7.850 192 +0.04(+0.51%)
Apr 11, 2011 7.990 7.990 7.810 7.810 1,991 +0.07(+0.90%)
Apr 08, 2011 7.650 7.740 7.650 7.740 2,361 -0.02(-0.26%)
Apr 07, 2011 7.650 7.760 7.650 7.760 1,478 -0.13(-1.65%)
Apr 06, 2011 7.930 7.930 7.890 7.890 2,677 +0.04(+0.51%)
Apr 05, 2011 7.790 7.850 7.730 7.850 6,108 +0.01(+0.13%)
Apr 04, 2011 7.650 7.850 7.650 7.840 5,403 +0.39(+5.23%)
Apr 01, 2011 7.450 7.450 7.450 7.450 346 -0.03(-0.40%)
Mar 31, 2011 7.640 7.640 7.470 7.480 4,110 +0.05(+0.67%)
Mar 30, 2011 7.410 7.430 7.410 7.430 6,727 -0.02(-0.27%)
Mar 29, 2011 7.400 7.550 7.400 7.450 4,393 -0.06(-0.80%)
Mar 28, 2011 7.340 7.510 7.340 7.510 3,433 -0.05(-0.66%)
Mar 25, 2011 7.680 7.680 7.500 7.560 7,972 -0.01(-0.13%)
Mar 24, 2011 7.490 7.570 7.490 7.570 3,488 -0.32(-4.06%)
Mar 23, 2011 7.890 7.890 7.890 7.890 961 -0.40(-4.83%)
Mar 22, 2011 8.290 8.290 8.290 8.290 2,169 +0.21(+2.60%)
Mar 21, 2011 8.100 8.100 8.080 8.080 1,246 +0.57(+7.59%)
Mar 18, 2011 7.510 7.510 7.510 7.510 500 +0.23(+3.16%)
Mar 17, 2011 7.350 7.350 7.220 7.280 1,488 -0.39(-5.08%)
Mar 16, 2011 7.550 7.670 7.550 7.670 2,805 -0.13(-1.67%)
Mar 15, 2011 7.520 7.800 7.520 7.800 24,446 -0.21(-2.62%)
Mar 14, 2011 8.000 8.010 7.890 8.010 2,650 -0.18(-2.20%)
Mar 11, 2011 8.190 8.190 8.190 8.190 548 -0.06(-0.73%)
Mar 10, 2011 8.350 8.350 8.110 8.250 6,463 -0.27(-3.17%)
Mar 09, 2011 8.510 8.530 8.510 8.520 3,294 +0.07(+0.83%)
Mar 07, 2011 8.450 8.450 8.450 8.450 700 -0.24(-2.76%)
Mar 04, 2011 8.930 8.930 8.670 8.690 14,728 -0.19(-2.14%)
Mar 03, 2011 8.790 8.930 8.790 8.880 2,830 +0.18(+2.07%)
Mar 02, 2011 8.690 8.700 8.690 8.700 6,274 +0.01(+0.12%)
Feb 28, 2011 8.690 8.690 8.690 0 +0.17(+2.00%)
Feb 25, 2011 8.520 8.520 8.500 8.520 3,831 -0.12(-1.39%)
Feb 24, 2011 8.600 8.640 8.520 8.640 7,537 +0.04(+0.47%)
Feb 23, 2011 8.720 8.720 8.600 8.600 4,050 -0.12(-1.38%)
Feb 22, 2011 8.990 8.990 8.670 8.720 4,450 -0.42(-4.60%)
Feb 18, 2011 9.140 9.160 9.130 9.140 6,066 -0.28(-2.97%)
Feb 17, 2011 9.390 9.420 9.390 9.420 448 +0.16(+1.73%)
Feb 16, 2011 9.380 9.380 9.260 9.260 4,520 -0.24(-2.53%)
Feb 15, 2011 9.460 9.550 9.460 9.500 12,093 -0.15(-1.55%)
Feb 14, 2011 9.600 9.650 9.560 9.650 8,325 +0.20(+2.12%)
Feb 11, 2011 9.340 9.450 9.340 9.450 2,125 +0.53(+5.94%)
Feb 10, 2011 8.800 8.920 8.800 8.920 3,570 -0.11(-1.22%)
Feb 09, 2011 9.090 9.090 9.030 9.030 6,216 -0.42(-4.44%)
Feb 08, 2011 9.450 9.450 9.450 9.450 200 -0.24(-2.48%)
Feb 07, 2011 9.480 9.690 9.470 9.690 3,000 +0.07(+0.73%)
Feb 04, 2011 9.720 9.720 9.610 9.620 3,750 -0.17(-1.74%)
Feb 03, 2011 9.790 9.790 9.790 9.790 800 +0.00(+0.00%)
Feb 02, 2011 9.600 9.790 9.600 9.790 750 +0.31(+3.27%)
Feb 01, 2011 9.470 9.480 9.470 9.480 3,253 +0.15(+1.61%)
Jan 31, 2011 9.490 9.490 9.320 9.330 1,218 +0.16(+1.74%)
Jan 28, 2011 9.230 9.230 9.170 9.170 3,070 -0.70(-7.09%)
Jan 27, 2011 9.720 9.870 9.720 9.870 1,255 +0.14(+1.44%)
Jan 26, 2011 9.730 9.730 9.680 9.730 1,950 +0.30(+3.18%)
Jan 25, 2011 9.300 9.430 9.300 9.430 1,613 +0.15(+1.62%)
Jan 24, 2011 9.190 9.280 9.190 9.280 2,110 +0.21(+2.32%)
Jan 21, 2011 9.270 9.270 9.070 9.070 1,150 -0.17(-1.84%)
Jan 20, 2011 9.240 9.240 9.240 9.240 1,000 -0.07(-0.75%)
Jan 18, 2011 9.310 9.310 9.310 0 -0.29(-3.02%)
Jan 14, 2011 9.500 9.620 9.500 9.600 4,600 -0.06(-0.62%)
Jan 12, 2011 9.660 9.660 9.660 0 +0.04(+0.42%)
Jan 11, 2011 9.400 9.620 9.400 9.620 1,200 +0.15(+1.58%)
Jan 10, 2011 9.450 9.470 9.450 9.470 2,000 -0.29(-2.97%)
Jan 07, 2011 9.990 9.990 9.760 9.760 2,100 -0.03(-0.31%)
Jan 06, 2011 9.840 9.840 9.780 9.790 4,325 +0.78(+8.66%)
Jan 04, 2011 9.010 9.010 9.010 0 +0.02(+0.22%)
Jan 03, 2011 8.800 9.010 8.800 8.990 1,837 +0.18(+2.04%)
Dec 31, 2010 8.750 8.850 8.750 8.810 1,696 -0.07(-0.79%)
Dec 30, 2010 8.960 8.960 8.880 8.880 1,300 +0.33(+3.85%)
Dec 28, 2010 8.551 8.551 8.551 0 -0.20(-2.27%)
Dec 27, 2010 8.980 8.980 8.700 8.750 12,290 -0.56(-6.02%)
Dec 23, 2010 9.400 9.400 9.260 9.310 11,771 -0.09(-0.96%)
Dec 22, 2010 9.500 9.500 9.400 9.400 2,841 +0.13(+1.40%)
Dec 20, 2010 9.270 9.270 9.270 0 -0.19(-2.01%)
Dec 17, 2010 9.460 9.460 9.460 9.460 100 +0.16(+1.72%)
Dec 16, 2010 9.270 9.300 9.220 9.300 3,014 -0.36(-3.73%)
Dec 14, 2010 9.660 9.660 9.660 0 -0.05(-0.51%)
Dec 13, 2010 9.730 9.750 9.710 9.710 4,266 -0.04(-0.41%)
Dec 10, 2010 9.770 9.770 9.710 9.750 6,543 -0.01(-0.10%)
Dec 09, 2010 9.500 9.840 9.500 9.760 13,900 +0.24(+2.52%)
Dec 08, 2010 9.510 9.520 9.510 9.520 2,100 -0.07(-0.73%)
Dec 07, 2010 9.990 9.990 9.590 9.590 21,970 -0.71(-6.89%)
Dec 06, 2010 10.40 10.40 10.24 10.30 4,776 -0.26(-2.46%)
Dec 03, 2010 10.70 10.77 10.56 10.56 16,670 -0.42(-3.83%)
Dec 02, 2010 10.98 11.02 10.97 10.98 5,180 -0.12(-1.08%)
Dec 01, 2010 11.10 11.10 11.10 11.10 1,175 +0.11(+1.00%)
Nov 30, 2010 10.85 11.03 10.77 10.99 1,250 +0.19(+1.76%)
Nov 29, 2010 10.79 10.80 10.79 10.80 1,100 -0.12(-1.10%)
Nov 26, 2010 10.96 10.96 10.92 10.92 1,110 -0.17(-1.53%)
Nov 24, 2010 10.85 11.09 11.09 11.09 3,448 +0.48(+4.52%)
Nov 23, 2010 10.63 10.65 10.61 10.61 1,420 -0.59(-5.27%)
Nov 22, 2010 11.20 11.20 11.10 11.20 6,300 -0.07(-0.62%)
Nov 19, 2010 11.52 11.52 11.20 11.27 4,600 -0.28(-2.42%)
Nov 18, 2010 11.55 11.67 11.55 11.55 5,000 +0.55(+5.00%)
Nov 17, 2010 11.01 11.04 10.91 11.00 5,795 -0.35(-3.08%)
Nov 16, 2010 11.54 11.54 11.28 11.35 2,250 -0.05(-0.44%)
Nov 15, 2010 11.30 11.40 11.30 11.40 10,831 -0.46(-3.88%)
Nov 12, 2010 12.02 12.02 11.86 11.86 7,419 -0.64(-5.12%)
Nov 11, 2010 12.54 12.55 12.50 12.50 10,278 -0.35(-2.72%)
Nov 10, 2010 12.70 12.85 12.70 12.85 10,339 +0.08(+0.63%)
Nov 09, 2010 12.75 12.80 12.60 12.77 9,946 +0.54(+4.42%)
Nov 08, 2010 12.17 12.24 12.17 12.23 6,525 +0.13(+1.07%)
Nov 05, 2010 12.00 12.10 12.00 12.10 1,200 +0.28(+2.37%)
Nov 04, 2010 11.77 11.82 11.70 11.82 5,487 -0.03(-0.25%)
Nov 03, 2010 11.99 11.99 11.72 11.85 4,515 +0.54(+4.77%)
Nov 02, 2010 11.50 11.50 11.31 11.31 500 -0.04(-0.35%)
Nov 01, 2010 11.38 11.38 11.35 11.35 4,166 +0.07(+0.62%)
Oct 29, 2010 11.25 11.29 11.25 11.28 6,117 +0.35(+3.20%)
Oct 28, 2010 11.09 11.09 10.85 10.93 8,954 -0.51(-4.46%)
Oct 27, 2010 11.73 12.00 11.43 11.44 25,380 -0.29(-2.47%)
Oct 25, 2010 11.80 11.92 11.55 11.73 119,101 +0.99(+9.22%)
Oct 22, 2010 10.40 10.75 10.40 10.74 6,170 +0.54(+5.29%)
Oct 21, 2010 10.16 10.20 10.16 10.20 2,000 +0.40(+4.08%)
Oct 20, 2010 9.750 9.800 9.750 9.800 2,602 -0.19(-1.90%)
Oct 19, 2010 10.08 10.08 9.950 9.990 2,258 -0.12(-1.19%)
Oct 18, 2010 9.900 10.15 9.900 10.11 4,939 +0.06(+0.60%)
Oct 15, 2010 9.990 10.05 9.950 10.05 6,600 +0.39(+4.04%)
Oct 14, 2010 9.670 9.690 9.650 9.660 6,050 -0.03(-0.31%)
Oct 13, 2010 9.590 9.690 9.590 9.690 1,509 +0.14(+1.47%)
Oct 12, 2010 9.350 9.550 9.350 9.550 2,011 +0.24(+2.58%)
Oct 11, 2010 9.490 9.490 9.310 9.310 1,150 -0.28(-2.92%)
Oct 08, 2010 9.570 9.590 9.570 9.590 800 +0.19(+2.02%)
Oct 07, 2010 9.430 9.430 9.400 9.400 7,427 -0.13(-1.36%)
Oct 06, 2010 9.580 9.580 9.530 9.530 5,588 -0.17(-1.75%)
Oct 05, 2010 9.570 9.810 9.570 9.700 2,058 -0.25(-2.51%)
Oct 04, 2010 9.930 9.990 9.860 9.950 6,600 -0.04(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.